Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 50.81 | 51.96 | 48.78 | 51.71 | 2,326,057 | +0.81(+1.59%) |
Jul 19, 2024 | 49.94 | 52.34 | 49.75 | 50.90 | 1,885,594 | +0.80(+1.60%) |
Jul 18, 2024 | 51.08 | 51.68 | 48.53 | 50.10 | 2,599,798 | +0.26(+0.52%) |
Jul 17, 2024 | 53.69 | 53.78 | 48.26 | 49.84 | 6,430,967 | -7.16(-12.56%) |
Jul 16, 2024 | 59.94 | 60.25 | 56.75 | 57.00 | 2,007,915 | -2.38(-4.01%) |
Jul 15, 2024 | 57.63 | 60.00 | 56.66 | 59.38 | 2,140,033 | +2.20(+3.85%) |
Jul 12, 2024 | 58.82 | 59.79 | 57.13 | 57.18 | 2,052,064 | -1.45(-2.47%) |
Jul 11, 2024 | 56.44 | 60.23 | 56.42 | 58.63 | 3,833,594 | +0.64(+1.10%) |
Jul 10, 2024 | 54.29 | 58.71 | 54.17 | 57.99 | 3,989,805 | +3.84(+7.09%) |
Jul 09, 2024 | 51.40 | 54.93 | 51.04 | 54.15 | 2,387,880 | +3.14(+6.16%) |
Jul 08, 2024 | 51.75 | 53.17 | 50.17 | 51.01 | 1,783,862 | -0.26(-0.51%) |
Jul 05, 2024 | 50.91 | 52.30 | 50.25 | 51.27 | 1,485,859 | +0.80(+1.59%) |
Jul 03, 2024 | 51.89 | 52.60 | 49.85 | 50.47 | 1,635,676 | -1.07(-2.08%) |
Jul 02, 2024 | 54.01 | 55.29 | 51.50 | 51.54 | 3,074,366 | -3.78(-6.83%) |
Jul 01, 2024 | 53.38 | 58.26 | 52.50 | 55.32 | 4,215,941 | +2.31(+4.36%) |
Jun 28, 2024 | 51.30 | 54.80 | 51.05 | 53.01 | 16,150,675 | +2.24(+4.41%) |
Jun 27, 2024 | 50.83 | 51.48 | 47.90 | 50.77 | 4,746,943 | +3.38(+7.13%) |
Jun 26, 2024 | 47.45 | 47.98 | 46.11 | 47.39 | 2,802,839 | -0.41(-0.86%) |
Jun 25, 2024 | 52.29 | 52.60 | 47.54 | 47.80 | 4,805,073 | -4.32(-8.29%) |
Jun 24, 2024 | 52.42 | 54.42 | 51.45 | 52.12 | 3,036,991 | -0.62(-1.18%) |
Jun 21, 2024 | 50.70 | 53.96 | 50.08 | 52.74 | 7,224,703 | +2.31(+4.58%) |
Jun 20, 2024 | 50.64 | 51.90 | 49.56 | 50.43 | 2,929,408 | -0.21(-0.41%) |
Jun 18, 2024 | 52.00 | 52.93 | 50.30 | 50.64 | 3,063,818 | -1.38(-2.65%) |
Jun 17, 2024 | 51.61 | 53.96 | 50.20 | 52.02 | 3,164,011 | +0.00(+0.00%) |
Jun 14, 2024 | 51.08 | 52.85 | 48.20 | 52.02 | 5,066,523 | -0.08(-0.15%) |
Jun 13, 2024 | 52.08 | 53.13 | 51.03 | 52.10 | 2,571,129 | -0.36(-0.69%) |
Jun 12, 2024 | 54.18 | 54.90 | 51.52 | 52.46 | 2,909,423 | -0.27(-0.51%) |
Jun 11, 2024 | 55.40 | 55.76 | 52.50 | 52.73 | 3,316,352 | -3.65(-6.47%) |
Jun 10, 2024 | 55.00 | 57.31 | 54.84 | 56.38 | 1,851,797 | +0.39(+0.70%) |
Jun 07, 2024 | 54.51 | 56.96 | 53.76 | 55.99 | 2,558,274 | +0.98(+1.78%) |
Jun 06, 2024 | 58.31 | 58.43 | 54.53 | 55.01 | 3,893,944 | -3.87(-6.57%) |
Jun 05, 2024 | 57.00 | 60.15 | 55.80 | 58.88 | 3,947,843 | +2.65(+4.71%) |
Jun 04, 2024 | 65.00 | 65.42 | 52.31 | 56.23 | 11,418,335 | -6.04(-9.70%) |
Jun 03, 2024 | 62.27 | 65.15 | 60.70 | 62.27 | 2,406,415 | +0.01(+0.02%) |
May 31, 2024 | 62.22 | 63.50 | 61.51 | 62.26 | 2,219,793 | +0.48(+0.78%) |
May 30, 2024 | 63.89 | 64.88 | 60.68 | 61.78 | 2,364,722 | -2.03(-3.18%) |
May 29, 2024 | 64.00 | 64.79 | 63.03 | 63.81 | 1,643,002 | -1.55(-2.37%) |
May 28, 2024 | 63.46 | 65.90 | 62.33 | 65.36 | 2,285,555 | +2.61(+4.16%) |
May 24, 2024 | 62.20 | 64.24 | 61.43 | 62.75 | 2,124,779 | +1.18(+1.92%) |
May 23, 2024 | 63.85 | 64.98 | 61.09 | 61.57 | 3,308,900 | -1.44(-2.29%) |
May 22, 2024 | 64.63 | 64.63 | 62.25 | 63.01 | 3,119,240 | -1.22(-1.90%) |
May 21, 2024 | 67.42 | 67.60 | 63.66 | 64.23 | 3,454,477 | -3.28(-4.87%) |
May 20, 2024 | 66.85 | 68.53 | 66.18 | 67.52 | 2,482,909 | +0.52(+0.77%) |
May 17, 2024 | 69.99 | 71.09 | 66.68 | 67.00 | 4,148,190 | -2.06(-2.98%) |
May 16, 2024 | 76.26 | 76.89 | 68.40 | 69.06 | 7,488,397 | -8.95(-11.47%) |
May 15, 2024 | 73.97 | 79.88 | 72.69 | 78.01 | 4,202,227 | +5.51(+7.60%) |
May 14, 2024 | 72.88 | 74.21 | 71.55 | 72.50 | 1,504,185 | +0.15(+0.21%) |
May 13, 2024 | 74.39 | 74.95 | 70.43 | 72.35 | 2,577,504 | -1.29(-1.75%) |
May 10, 2024 | 80.12 | 80.19 | 73.21 | 73.64 | 3,993,189 | -6.56(-8.18%) |
May 09, 2024 | 80.49 | 81.81 | 78.61 | 80.20 | 2,413,943 | +0.29(+0.36%) |
May 08, 2024 | 78.13 | 79.97 | 76.75 | 79.91 | 1,798,801 | +0.30(+0.38%) |
May 07, 2024 | 78.27 | 81.86 | 76.51 | 79.61 | 3,681,631 | +1.40(+1.79%) |
May 06, 2024 | 76.97 | 79.88 | 73.69 | 78.21 | 3,196,620 | +1.24(+1.61%) |
May 03, 2024 | 74.49 | 77.68 | 72.88 | 76.97 | 3,754,263 | +1.21(+1.60%) |
May 02, 2024 | 78.13 | 78.13 | 73.41 | 75.76 | 2,141,936 | -0.67(-0.88%) |